Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 159.18 | 159.40 | 154.05 | 155.01 | 2,137,537 | -4.10(-2.58%) |
Jul 30, 2019 | 158.30 | 159.77 | 156.90 | 159.11 | 1,496,791 | -0.22(-0.13%) |
Jul 29, 2019 | 159.35 | 160.22 | 158.27 | 159.33 | 1,559,735 | -0.12(-0.08%) |
Jul 26, 2019 | 156.29 | 160.01 | 156.13 | 159.45 | 2,083,807 | +3.26(+2.09%) |
Jul 25, 2019 | 156.28 | 156.59 | 154.73 | 156.19 | 1,261,654 | -0.25(-0.16%) |
Jul 24, 2019 | 155.15 | 157.66 | 154.47 | 156.44 | 1,897,387 | -1.09(-0.70%) |
Jul 23, 2019 | 155.42 | 158.09 | 154.84 | 157.54 | 2,326,175 | +3.00(+1.94%) |
Jul 22, 2019 | 154.97 | 155.88 | 153.99 | 154.54 | 1,036,887 | -0.44(-0.28%) |
Jul 19, 2019 | 153.52 | 155.87 | 153.03 | 154.98 | 2,875,012 | +2.22(+1.45%) |
Jul 18, 2019 | 152.30 | 153.34 | 151.62 | 152.76 | 1,507,046 | +0.15(+0.10%) |
Jul 17, 2019 | 155.41 | 155.88 | 152.61 | 152.61 | 1,462,075 | -2.87(-1.85%) |
Jul 16, 2019 | 154.60 | 155.90 | 154.17 | 155.48 | 1,437,531 | +0.14(+0.09%) |
Jul 15, 2019 | 156.18 | 157.03 | 154.68 | 155.34 | 2,119,898 | +0.59(+0.38%) |
Jul 12, 2019 | 151.71 | 154.79 | 151.70 | 154.75 | 2,424,269 | +3.85(+2.55%) |
Jul 11, 2019 | 150.40 | 150.94 | 149.14 | 150.91 | 2,150,870 | +0.42(+0.28%) |
Jul 10, 2019 | 151.79 | 152.66 | 150.31 | 150.48 | 1,873,553 | -2.38(-1.56%) |
Jul 09, 2019 | 151.60 | 153.10 | 150.76 | 152.86 | 1,588,027 | -0.51(-0.33%) |
Jul 08, 2019 | 152.57 | 154.10 | 151.61 | 153.37 | 1,479,081 | +0.44(+0.29%) |
Jul 05, 2019 | 153.09 | 153.47 | 151.18 | 152.93 | 1,380,335 | -1.75(-1.13%) |
Jul 03, 2019 | 155.17 | 155.18 | 152.34 | 154.68 | 981,526 | +0.15(+0.10%) |
Jul 02, 2019 | 154.81 | 155.03 | 153.55 | 154.53 | 1,465,043 | -0.01(-0.01%) |
Jul 01, 2019 | 157.49 | 158.03 | 152.49 | 154.54 | 2,594,107 | -0.53(-0.34%) |
Jun 28, 2019 | 154.25 | 156.33 | 154.25 | 155.07 | 6,961,838 | +0.83(+0.54%) |
Jun 27, 2019 | 154.62 | 154.84 | 153.19 | 154.24 | 2,214,288 | -0.51(-0.33%) |
Jun 26, 2019 | 154.73 | 155.17 | 154.28 | 154.74 | 2,174,606 | -0.18(-0.11%) |
Jun 25, 2019 | 155.93 | 155.93 | 154.55 | 154.92 | 2,238,043 | -0.53(-0.34%) |
Jun 24, 2019 | 153.82 | 156.85 | 153.60 | 155.45 | 2,772,319 | +2.42(+1.58%) |
Jun 21, 2019 | 152.26 | 153.42 | 151.01 | 153.03 | 2,555,753 | +1.42(+0.93%) |
Jun 20, 2019 | 151.14 | 151.96 | 149.83 | 151.61 | 2,088,080 | +2.63(+1.76%) |
Jun 19, 2019 | 148.45 | 150.40 | 148.18 | 148.99 | 1,794,307 | +0.52(+0.35%) |
Jun 18, 2019 | 145.21 | 149.01 | 144.86 | 148.46 | 2,809,377 | +4.67(+3.24%) |
Jun 17, 2019 | 142.80 | 144.57 | 141.83 | 143.80 | 1,869,707 | +2.66(+1.89%) |
Jun 14, 2019 | 141.27 | 141.68 | 139.28 | 141.13 | 1,087,915 | -0.02(-0.01%) |
Jun 13, 2019 | 139.36 | 141.81 | 138.79 | 141.15 | 1,280,165 | +2.55(+1.84%) |
Jun 12, 2019 | 139.03 | 139.59 | 137.59 | 138.60 | 1,442,901 | -1.13(-0.81%) |
Jun 11, 2019 | 141.08 | 142.11 | 138.66 | 139.73 | 2,168,308 | +0.18(+0.13%) |
Jun 10, 2019 | 139.42 | 140.87 | 139.40 | 139.55 | 1,834,176 | +1.03(+0.74%) |
Jun 07, 2019 | 137.20 | 138.98 | 136.52 | 138.52 | 1,670,198 | +2.07(+1.52%) |
Jun 06, 2019 | 135.94 | 137.09 | 134.92 | 136.46 | 1,493,588 | +0.25(+0.18%) |
Jun 05, 2019 | 136.27 | 136.88 | 134.29 | 136.21 | 1,754,320 | +0.56(+0.41%) |
Jun 04, 2019 | 135.07 | 136.54 | 134.03 | 135.65 | 2,009,692 | +2.17(+1.63%) |
Jun 03, 2019 | 129.98 | 133.95 | 129.98 | 133.47 | 2,376,381 | +2.91(+2.23%) |
May 31, 2019 | 129.94 | 131.12 | 128.36 | 130.57 | 2,368,852 | -1.41(-1.07%) |
May 30, 2019 | 131.63 | 133.85 | 131.63 | 131.98 | 3,300,396 | +0.51(+0.39%) |
May 29, 2019 | 127.78 | 131.69 | 127.19 | 131.46 | 3,234,716 | +3.32(+2.59%) |
May 28, 2019 | 130.85 | 130.85 | 128.13 | 128.15 | 2,138,459 | -1.29(-0.99%) |
May 24, 2019 | 128.72 | 129.85 | 128.02 | 129.43 | 2,755,645 | +2.31(+1.82%) |
May 23, 2019 | 127.31 | 128.37 | 126.17 | 127.12 | 2,774,387 | -2.15(-1.66%) |
May 22, 2019 | 128.47 | 130.49 | 128.29 | 129.27 | 2,819,983 | -0.10(-0.08%) |
May 21, 2019 | 127.67 | 129.94 | 127.21 | 129.38 | 3,829,603 | +3.28(+2.60%) |
May 20, 2019 | 124.79 | 126.69 | 123.59 | 126.10 | 3,988,509 | +0.51(+0.41%) |
May 17, 2019 | 130.41 | 131.69 | 124.05 | 125.59 | 8,392,216 | -10.41(-7.65%) |
May 16, 2019 | 136.18 | 137.92 | 135.07 | 135.99 | 3,104,702 | +1.07(+0.79%) |
May 15, 2019 | 135.81 | 136.57 | 134.16 | 134.92 | 2,501,889 | -2.11(-1.54%) |
May 14, 2019 | 136.21 | 138.73 | 135.49 | 137.03 | 2,496,411 | +0.77(+0.57%) |
May 13, 2019 | 139.73 | 140.23 | 135.24 | 136.26 | 3,405,932 | -9.10(-6.26%) |
May 10, 2019 | 144.22 | 145.63 | 141.56 | 145.36 | 1,882,864 | +0.53(+0.37%) |
May 09, 2019 | 143.22 | 145.59 | 141.40 | 144.83 | 2,174,968 | -0.10(-0.07%) |
May 08, 2019 | 146.39 | 146.98 | 144.71 | 144.93 | 1,939,373 | -2.02(-1.38%) |
May 07, 2019 | 147.50 | 148.00 | 144.66 | 146.95 | 2,342,651 | -2.25(-1.51%) |
May 06, 2019 | 150.21 | 150.44 | 147.30 | 149.21 | 3,127,301 | -6.27(-4.03%) |
May 03, 2019 | 153.81 | 155.78 | 153.18 | 155.48 | 1,128,065 | +2.60(+1.70%) |
May 02, 2019 | 153.69 | 155.24 | 151.04 | 152.88 | 1,827,573 | -0.39(-0.26%) |